| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-10-08) |
-4.20 | -6.59% | 33,500 | -400 | -0.0 |
56.60
65
63.90
|
|
2 tháng
(2025-09-08) |
-6.27 | -9.54% | 66,700 | -8,100 | -0.5 |
56.60
66.65
63.90
|
|
3 tháng
(2025-08-11) |
-7.73 | -11.50% | 144,100 | -12,900 | -0.7 |
56.60
67.23
63.90
|
|
6 tháng
(2025-05-12) |
-18.01 | -23.24% | 689,600 | 145,400 | 11.3 |
56.60
78.48
63.90
|
|
12 tháng
(2024-11-12) |
20.31 | 51.82% | 2,658,032 | 166,301 | 12.9 |
39.19
82.85
63.90
|
|
24 tháng
(2023-11-20) |
51.84 | 676.55% | 6,592,141 | 166,701 | 12.9 |
6.73
82.85
63.90
|
|
36 tháng
(2022-11-23) |
54.20 | 1,022.99% | 7,276,937 | 135,201 | 12.7 |
4.95
82.85
63.90
|
|
60 tháng
(2020-12-03) |
55.56 | 1,411.90% | 8,901,332 | 150,201 | 12.8 |
3.86
82.85
63.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2025 |
63.90
|
200 | 63.90 | 63.90 | 63.90 | 0 | 0 | 0 | |
| 06/11/2025 |
59.50
|
1,600 | 65.50 | 65.50 | 59.50 | 300 | 0 | 0.0 | |
| 05/11/2025 |
64.50
|
7,400 | 60 | 65.50 | 58.80 | 0 | 0 | 0 | |
| 04/11/2025 |
64.70
|
1,100 | 61.10 | 64.70 | 60 | 0 | 0 | 0 | |
| 03/11/2025 |
65
|
300 | 61 | 65 | 61 | 0 | 0 | 0 | |
| 31/10/2025 |
61.60
|
2,200 | 59.50 | 62.50 | 59 | 0 | 0 | 0 | |
| 30/10/2025 |
59
|
800 | 58.50 | 59 | 58.10 | 0 | 0 | 0 | |
| 29/10/2025 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 28/10/2025 |
59
|
0 | 59 | 59 | 59 | 0 | 0 | 0 | |
| 27/10/2025 |
59
|
3,200 | 59.20 | 59.20 | 59 | 0 | 0 | 0 | |
| 24/10/2025 |
58.80
|
100 | 58.80 | 58.80 | 58.80 | 0 | 0 | 0 | |
| 23/10/2025 |
56.60
|
3,400 | 58 | 58 | 56.60 | 0 | 0 | 0 | |
| 22/10/2025 |
58.40
|
0 | 58.40 | 58.40 | 58.40 | 0 | 0 | 0 | |
| 21/10/2025 |
58.40
|
200 | 59.90 | 59.90 | 58.40 | 0 | 0 | 0 | |
| 20/10/2025 |
59.50
|
3,600 | 61.20 | 61.40 | 59 | 500 | 1,200 | -0.0 | |
| 17/10/2025 |
61.30
|
2,900 | 66 | 66 | 59 | 0 | 0 | 0 | |
| 16/10/2025 |
62
|
0 | 62 | 62 | 62 | 0 | 0 | 0 | |
| 15/10/2025 |
62
|
400 | 63.80 | 66 | 62 | 0 | 0 | 0 | |
| 14/10/2025 |
62
|
700 | 63.70 | 63.90 | 61.60 | 0 | 0 | 0 | |
| 13/10/2025 |
63.70
|
600 | 62.20 | 63.70 | 62.10 | 0 | 0 | 0 | |
| 10/10/2025 |
65
|
100 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 09/10/2025 |
61.80
|
2,900 | 63.70 | 63.70 | 61.80 | 0 | 0 | 0 | |
| 08/10/2025 |
63.70
|
2,000 | 63.10 | 63.90 | 63 | 0 | 0 | 0 | |
| 07/10/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 06/10/2025 |
64
|
0 | 64 | 64 | 64 | 0 | 0 | 0 | |
| 03/10/2025 |
64
|
600 | 63.20 | 64.40 | 63.10 | 0 | 100 | -0.0 | |
| 02/10/2025 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 01/10/2025 |
65
|
1,200 | 66 | 66 | 65 | 0 | 0 | 0 | |
| 30/09/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 30/09/2025 |
65.70
|
600 | 66.30 | 66.50 | 65.70 | 0 | 0 | 0 | |
| 29/09/2025 |
64.90
|
900 | 65.29 | 65.29 | 64.71 | 0 | 500 | -0.0 | |
| 26/09/2025 |
65.38
|
2,200 | 64.61 | 65.97 | 64.61 | 0 | 600 | -0.0 | |
| 25/09/2025 |
65.00
|
4,600 | 65.29 | 65.29 | 65.00 | 100 | 1,000 | -0.1 | |
| 24/09/2025 |
65.00
|
2,000 | 65.58 | 65.68 | 65.00 | 0 | 1,000 | -0.1 | |
| 23/09/2025 |
65.00
|
1,500 | 65.09 | 65.09 | 65.00 | 0 | 1,000 | -0.1 | |
| 22/09/2025 |
66.65
|
300 | 66.35 | 66.65 | 66.35 | 0 | 0 | 0 | |
| 19/09/2025 |
64.03
|
0 | 64.03 | 64.03 | 64.03 | 0 | 0 | 0 | |
| 18/09/2025 |
64.03
|
2,500 | 64.51 | 64.51 | 64.03 | 0 | 0 | 0 | |
| 17/09/2025 |
65.00
|
800 | 65.87 | 65.87 | 65.00 | 0 | 0 | 0 | |
| 16/09/2025 |
65.00
|
300 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 15/09/2025 |
64.80
|
1,000 | 64.51 | 65.00 | 64.51 | 0 | 0 | 0 | |
| 12/09/2025 |
64.03
|
7,300 | 64.32 | 64.32 | 64.03 | 0 | 0 | 0 | |
| 11/09/2025 |
64.03
|
3,300 | 66.84 | 66.84 | 64.03 | 0 | 100 | -0.0 | |
| 10/09/2025 |
64.03
|
3,700 | 64.03 | 64.03 | 64.03 | 0 | 3,500 | -0.2 | |
| 09/09/2025 |
64.51
|
100 | 64.51 | 64.51 | 64.51 | 0 | 0 | 0 | |
| 08/09/2025 |
65.77
|
300 | 64.03 | 65.77 | 64.03 | 0 | 0 | 0 | |
| 05/09/2025 |
65.87
|
800 | 63.83 | 65.97 | 63.83 | 0 | 0 | 0 | |
| 04/09/2025 |
63.35
|
5,400 | 66.74 | 67.91 | 63.35 | 300 | 300 | -0 | |
| 03/09/2025 |
63.35
|
800 | 63.06 | 63.35 | 63.06 | 100 | 300 | -0.0 | |
| 29/08/2025 |
63.06
|
12,100 | 64.80 | 64.80 | 63.06 | 300 | 1,500 | -0.1 | |
| 28/08/2025 |
63.06
|
3,500 | 64.51 | 64.51 | 63.06 | 0 | 1,900 | 0 | |
| 27/08/2025 |
62.96
|
6,400 | 62.57 | 64.03 | 62.57 | 0 | 2,000 | -0.1 | |
| 26/08/2025 |
62.47
|
4,700 | 62.77 | 63.06 | 62.47 | 0 | 0 | 0 | |
| 25/08/2025 |
65.48
|
0 | 65.48 | 65.48 | 65.48 | 0 | 0 | 0 | |
| 22/08/2025 |
65.48
|
300 | 66.65 | 66.65 | 65.48 | 0 | 0 | 0 | |
| 21/08/2025 |
65.00
|
0 | 65.00 | 65.00 | 65.00 | 0 | 0 | 0 | |
| 20/08/2025 |
65.00
|
400 | 65.87 | 65.87 | 65.00 | 0 | 0 | 0 | |
| 19/08/2025 |
64.03
|
12,600 | 62.57 | 64.03 | 61.12 | 500 | 0 | 0.0 | |
| 18/08/2025 |
65.87
|
400 | 63.06 | 65.87 | 63.06 | 0 | 0 | 0 | |
| 15/08/2025 |
63.25
|
2,800 | 65.48 | 65.58 | 63.25 | 0 | 0 | 0 | |
| 14/08/2025 |
63.54
|
15,500 | 65.58 | 65.68 | 63.25 | 0 | 0 | 0 | |
| 13/08/2025 |
66.74
|
1,200 | 66.94 | 66.94 | 65.97 | 0 | 0 | 0 | |
| 12/08/2025 |
67.03
|
1,800 | 67.13 | 67.13 | 67.03 | 0 | 0 | 0 | |
| 11/08/2025 |
67.23
|
8,700 | 67.42 | 67.81 | 66.26 | 0 | 0 | 0 | |
| 08/08/2025 |
68.10
|
5,600 | 69.36 | 69.75 | 67.42 | 0 | 0 | 0 | |
| 07/08/2025 |
70.14
|
200 | 68.88 | 70.14 | 68.88 | 0 | 0 | 0 | |
| 06/08/2025 |
67.42
|
4,300 | 69.75 | 69.75 | 67.13 | 1,000 | 900 | 0.0 | |
| 05/08/2025 |
70.14
|
8,900 | 68.00 | 71.79 | 67.71 | 500 | 2,000 | -0.1 | |
| 04/08/2025 |
73.05
|
0 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 | |
| 01/08/2025 |
73.05
|
0 | 73.05 | 73.05 | 73.05 | 0 | 0 | 0 | |
| 31/07/2025 |
73.05
|
8,100 | 71.69 | 73.44 | 68.20 | 100 | 0 | 0.0 | |
| 30/07/2025 |
73.24
|
11,300 | 73.05 | 73.24 | 73.05 | 0 | 0 | 0 | |
| 29/07/2025 |
72.95
|
1,100 | 73.05 | 75.47 | 72.95 | 0 | 0 | 0 | |
| 28/07/2025 |
73.05
|
5,000 | 76.15 | 76.15 | 71.30 | 0 | 0 | 0 | |
| 25/07/2025 |
73.24
|
8,000 | 73.24 | 73.63 | 73.24 | 0 | 0 | 0 | |
| 24/07/2025 |
73.24
|
2,000 | 73.24 | 73.24 | 72.76 | 0 | 0 | 0 | |
| 23/07/2025 |
73.24
|
6,400 | 73.24 | 73.24 | 72.08 | 0 | 0 | 0 | |
| 22/07/2025 |
76.15
|
2,300 | 73.73 | 76.15 | 73.63 | 0 | 0 | 0 | |
| 21/07/2025 |
74.12
|
0 | 74.12 | 74.12 | 74.12 | 0 | 0 | 0 | |
| 18/07/2025 |
74.12
|
4,400 | 71.79 | 74.12 | 71.30 | 0 | 0 | 0 | |
| 17/07/2025 |
73.63
|
11,500 | 72.76 | 73.63 | 71.79 | 0 | 0 | 0 | |
| 16/07/2025 |
74.60
|
13,100 | 72.95 | 74.60 | 72.95 | 0 | 0 | 0 | |
| 15/07/2025 |
74.70
|
6,100 | 74.79 | 74.79 | 73.73 | 0 | 0 | 0 | |
| 14/07/2025 |
74.79
|
0 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 11/07/2025 |
74.79
|
10,700 | 74.79 | 74.79 | 74.70 | 0 | 0 | 0 | |
| 10/07/2025 |
74.79
|
3,200 | 74.79 | 74.79 | 74.79 | 0 | 0 | 0 | |
| 09/07/2025 |
74.70
|
12,700 | 74.41 | 75.18 | 74.41 | 0 | 0 | 0 | |
| 08/07/2025 |
75.18
|
300 | 74.99 | 75.18 | 74.99 | 0 | 0 | 0 | |
| 07/07/2025 |
75.09
|
3,100 | 75.18 | 75.18 | 74.60 | 0 | 800 | -0.1 | |
| 04/07/2025 |
74.89
|
11,000 | 76.06 | 76.15 | 75.18 | 0 | 0 | 0 | |
| 03/07/2025 |
75.96
|
8,600 | 75.67 | 80.52 | 75.67 | 0 | 800 | -0.1 | |
| 02/07/2025 |
74.70
|
2,600 | 75.67 | 75.67 | 75.18 | 0 | 0 | 0 | |
| 01/07/2025 |
76.54
|
2,900 | 74.70 | 76.54 | 74.31 | 0 | 0 | 0 | |
| 30/06/2025 |
74.60
|
8,400 | 72.85 | 74.70 | 72.85 | 0 | 0 | 0 | |
| 27/06/2025 |
74.31
|
10,000 | 73.82 | 74.70 | 73.82 | 0 | 0 | 0 | |
| 26/06/2025 |
76.06
|
900 | 73.24 | 76.06 | 73.24 | 0 | 0 | 0 | |
| 25/06/2025 |
74.60
|
16,700 | 74.99 | 74.99 | 74.60 | 0 | 0 | 0 | |
| 24/06/2025 |
75.57
|
600 | 75.57 | 75.57 | 75.57 | 0 | 0 | 0 | |
| 23/06/2025 |
76.15
|
4,200 | 74.70 | 74.70 | 73.73 | 0 | 0 | 0 | |
| 20/06/2025 |
76.64
|
1,800 | 76.35 | 77.61 | 75.67 | 0 | 0 | 0 | |
| 19/06/2025 |
76.54
|
1,200 | 74.70 | 76.64 | 74.70 | 0 | 0 | 0 | |